Skip to main content

Ares Capital Corp (NQ: ARCC )

20.59 -0.12 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.266 9.288 9.244 9.282 3,816,077 +0.04(+0.42%)
May 30, 2018 9.211 9.271 9.192 9.244 3,548,454 +0.04(+0.42%)
May 29, 2018 9.205 9.233 9.178 9.205 4,395,262 +0.00(+0.00%)
May 25, 2018 9.205 9.205 9.205 0 -0.01(-0.06%)
May 24, 2018 9.211 9.216 9.150 9.211 2,693,116 +0.01(+0.06%)
May 23, 2018 9.167 9.227 9.167 9.205 3,425,399 +0.03(+0.36%)
May 22, 2018 9.167 9.200 9.128 9.172 2,836,251 +0.03(+0.36%)
May 21, 2018 9.123 9.156 9.095 9.139 2,800,192 +0.03(+0.36%)
May 18, 2018 9.112 9.128 9.101 9.106 2,525,401 -0.01(-0.06%)
May 17, 2018 9.123 9.139 9.073 9.112 2,208,095 +0.00(+0.00%)
May 16, 2018 9.095 9.156 9.068 9.112 4,484,532 +0.02(+0.18%)
May 15, 2018 9.095 9.106 9.073 9.095 4,129,651 -0.02(-0.18%)
May 14, 2018 9.112 9.123 9.079 9.112 3,540,909 -0.02(-0.18%)
May 11, 2018 9.101 9.150 9.101 9.128 3,196,591 +0.04(+0.42%)
May 10, 2018 9.057 9.128 9.040 9.090 2,936,042 +0.05(+0.61%)
May 09, 2018 9.062 9.073 8.991 9.035 3,122,548 -0.02(-0.18%)
May 08, 2018 9.046 9.095 9.018 9.051 3,316,666 +0.01(+0.12%)
May 07, 2018 8.991 9.057 8.966 9.040 3,133,926 +0.07(+0.80%)
May 04, 2018 8.925 8.994 8.914 8.969 3,381,014 +0.04(+0.49%)
May 03, 2018 8.853 8.958 8.809 8.925 4,161,452 +0.08(+0.93%)
May 02, 2018 8.804 8.922 8.705 8.842 5,389,256 +0.03(+0.37%)
May 01, 2018 8.815 8.820 8.771 8.809 2,867,008 -0.01(-0.12%)
Apr 30, 2018 8.820 8.853 8.793 8.820 2,831,607 +0.01(+0.06%)
Apr 27, 2018 8.771 8.862 8.765 8.815 2,373,082 +0.05(+0.56%)
Apr 26, 2018 8.771 8.798 8.732 8.765 3,061,997 +0.02(+0.25%)
Apr 25, 2018 8.776 8.782 8.732 8.743 3,279,004 -0.02(-0.25%)
Apr 24, 2018 8.804 8.804 8.743 8.765 2,629,804 -0.01(-0.06%)
Apr 23, 2018 8.809 8.815 8.760 8.771 1,839,501 -0.02(-0.19%)
Apr 20, 2018 8.787 8.804 8.754 8.787 2,012,318 +0.01(+0.06%)
Apr 19, 2018 8.837 8.848 8.765 8.782 1,989,027 -0.05(-0.62%)
Apr 18, 2018 8.837 8.853 8.815 8.837 2,165,692 +0.01(+0.06%)
Apr 17, 2018 8.815 8.842 8.760 8.831 2,502,311 +0.05(+0.53%)
Apr 16, 2018 8.798 8.809 8.749 8.785 2,465,028 +0.01(+0.06%)
Apr 13, 2018 8.826 8.826 8.757 8.779 1,970,914 -0.02(-0.22%)
Apr 12, 2018 8.831 8.848 8.787 8.798 2,215,400 -0.01(-0.12%)
Apr 11, 2018 8.771 8.840 8.771 8.809 2,637,200 +0.03(+0.38%)
Apr 10, 2018 8.809 8.845 8.754 8.776 4,024,506 +0.02(+0.25%)
Apr 09, 2018 8.815 8.815 8.749 8.754 2,347,206 -0.03(-0.38%)
Apr 06, 2018 8.793 8.821 8.749 8.787 1,880,352 -0.02(-0.25%)
Apr 05, 2018 8.798 8.842 8.765 8.809 3,145,616 +0.01(+0.13%)
Apr 04, 2018 8.512 8.826 8.479 8.798 4,583,357 +0.05(+0.57%)
Apr 03, 2018 8.771 8.826 8.727 8.749 2,956,341 -0.02(-0.19%)
Apr 02, 2018 8.683 8.776 8.639 8.765 4,327,128 +0.04(+0.44%)
Mar 29, 2018 8.727 8.727 8.727 0 -0.01(-0.06%)
Mar 28, 2018 8.710 8.754 8.694 8.732 2,753,567 +0.02(+0.19%)
Mar 27, 2018 8.716 8.779 8.683 8.716 3,793,605 -0.01(-0.06%)
Mar 26, 2018 8.727 8.826 8.683 8.721 5,987,120 +0.08(+0.95%)
Mar 23, 2018 8.732 8.903 8.633 8.639 5,316,275 -0.09(-1.07%)
Mar 22, 2018 8.578 8.851 8.529 8.732 16,088,315 +0.34(+3.99%)
Mar 21, 2018 8.386 8.468 8.375 8.397 3,961,556 +0.01(+0.13%)
Mar 20, 2018 8.419 8.490 8.375 8.386 3,367,764 -0.04(-0.46%)
Mar 19, 2018 8.457 8.507 8.391 8.424 5,754,076 -0.01(-0.13%)
Mar 16, 2018 8.446 8.493 8.413 8.435 8,031,239 +0.01(+0.07%)
Mar 15, 2018 8.584 8.589 8.408 8.430 5,176,771 -0.14(-1.60%)
Mar 14, 2018 8.650 8.672 8.545 8.567 5,948,392 -0.03(-0.32%)
Mar 13, 2018 8.590 8.616 8.547 8.595 4,083,616 +0.04(+0.44%)
Mar 12, 2018 8.552 8.600 8.541 8.557 4,538,950 +0.02(+0.25%)
Mar 09, 2018 8.547 8.557 8.509 8.536 4,669,358 +0.03(+0.38%)
Mar 08, 2018 8.557 8.584 8.498 8.504 2,364,575 -0.03(-0.38%)
Mar 07, 2018 8.509 8.536 2,936,776 -0.07(-0.81%)
Mar 06, 2018 8.547 8.627 8.530 8.606 2,355,073 +0.09(+1.01%)
Mar 05, 2018 8.412 8.561 8.386 8.520 3,353,670 +0.09(+1.02%)
Mar 02, 2018 8.391 8.445 8.343 8.434 3,440,384 +0.02(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.